JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200710C00100000 | 2020-07-01 1:19PM EDT | 100.00 | 41.17 | 40.70 | 41.10 | 0.00 | - | 7 | 5 | 110.94% |
| JNJ200710C00105000 | 2020-06-26 11:07AM EDT | 105.00 | 33.80 | 35.70 | 36.20 | 0.00 | - | 1 | 1 | 106.45% |
| JNJ200710C00110000 | 2020-06-26 2:27PM EDT | 110.00 | 27.75 | 30.55 | 31.00 | 0.00 | - | 3 | 5 | 68.36% |
| JNJ200710C00120000 | 2020-06-30 2:36PM EDT | 120.00 | 19.30 | 20.90 | 21.55 | 0.00 | - | 1 | 2 | 65.53% |
| JNJ200710C00125000 | 2020-06-30 2:03PM EDT | 125.00 | 15.75 | 16.15 | 16.45 | +2.10 | +15.38% | 1 | 1 | 54.83% |
| JNJ200710C00130000 | 2020-07-02 12:01PM EDT | 130.00 | 10.80 | 11.25 | 11.40 | 0.00 | - | 13 | 9 | 43.41% |
| JNJ200710C00131000 | 2020-06-30 10:26AM EDT | 131.00 | 8.20 | 9.95 | 10.20 | 0.00 | - | 5 | 1 | 34.33% |
| JNJ200710C00132000 | 2020-06-15 3:32PM EDT | 132.00 | 16.91 | 9.25 | 9.50 | 0.00 | - | - | 1 | 39.70% |
| JNJ200710C00133000 | 2020-07-02 3:11PM EDT | 133.00 | 8.33 | 8.25 | 8.50 | +0.16 | +1.96% | 1 | 2 | 36.48% |
| JNJ200710C00134000 | 2020-07-02 3:11PM EDT | 134.00 | 7.37 | 7.30 | 7.45 | +2.12 | +40.38% | 1 | 2 | 32.13% |
| JNJ200710C00135000 | 2020-07-02 3:57PM EDT | 135.00 | 5.80 | 6.35 | 6.55 | -0.15 | -2.52% | 22 | 29 | 30.86% |
| JNJ200710C00136000 | 2020-07-02 1:32PM EDT | 136.00 | 4.97 | 5.40 | 5.65 | -0.18 | -3.50% | 14 | 27 | 29.15% |
| JNJ200710C00137000 | 2020-07-02 3:07PM EDT | 137.00 | 4.55 | 4.45 | 4.70 | -0.14 | -2.99% | 5 | 117 | 26.29% |
| JNJ200710C00138000 | 2020-07-02 2:49PM EDT | 138.00 | 3.70 | 3.60 | 3.75 | 0.00 | - | 5 | 113 | 23.17% |
| JNJ200710C00139000 | 2020-07-02 3:51PM EDT | 139.00 | 2.64 | 2.81 | 2.91 | +0.19 | +7.76% | 87 | 331 | 21.19% |
| JNJ200710C00140000 | 2020-07-02 3:51PM EDT | 140.00 | 1.78 | 2.12 | 2.18 | -0.51 | -22.27% | 88 | 277 | 19.87% |
| JNJ200710C00141000 | 2020-07-02 3:58PM EDT | 141.00 | 1.17 | 1.47 | 1.56 | -0.28 | -19.31% | 455 | 136 | 18.92% |
| JNJ200710C00142000 | 2020-07-02 3:59PM EDT | 142.00 | 0.91 | 0.98 | 1.04 | +0.04 | +4.60% | 231 | 373 | 17.95% |
| JNJ200710C00143000 | 2020-07-02 3:58PM EDT | 143.00 | 0.51 | 0.58 | 0.67 | -0.19 | -27.14% | 74 | 378 | 17.48% |
| JNJ200710C00144000 | 2020-07-02 3:59PM EDT | 144.00 | 0.34 | 0.37 | 0.42 | -0.30 | -46.88% | 214 | 254 | 17.38% |
| JNJ200710C00145000 | 2020-07-02 3:57PM EDT | 145.00 | 0.18 | 0.21 | 0.27 | -0.19 | -51.35% | 390 | 593 | 17.73% |
| JNJ200710C00146000 | 2020-07-02 3:40PM EDT | 146.00 | 0.10 | 0.13 | 0.16 | -0.22 | -68.75% | 23 | 171 | 17.77% |
| JNJ200710C00147000 | 2020-07-02 3:57PM EDT | 147.00 | 0.12 | 0.09 | 0.11 | -0.11 | -47.83% | 2 | 144 | 18.56% |
| JNJ200710C00148000 | 2020-07-01 3:11PM EDT | 148.00 | 0.16 | 0.07 | 0.08 | 0.00 | - | 31 | 135 | 19.53% |
| JNJ200710C00149000 | 2020-07-02 3:48PM EDT | 149.00 | 0.08 | 0.05 | 0.06 | -0.05 | -38.46% | 11 | 167 | 20.51% |
| JNJ200710C00150000 | 2020-07-02 3:50PM EDT | 150.00 | 0.10 | 0.04 | 0.06 | +0.01 | +11.11% | 101 | 757 | 22.56% |
| JNJ200710C00152500 | 2020-07-02 3:51PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 442 | 26.56% |
| JNJ200710C00155000 | 2020-07-01 1:42PM EDT | 155.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 22 | 343 | 30.08% |
| JNJ200710C00157500 | 2020-07-01 1:11PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| JNJ200710C00160000 | 2020-06-29 2:36PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 25.00% |
| JNJ200710C00162500 | 2020-06-30 3:18PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 98 | 25.00% |
| JNJ200710C00165000 | 2020-07-02 3:48PM EDT | 165.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 190 | 46.48% |
| JNJ200710C00167500 | 2020-07-01 9:33AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| JNJ200710C00170000 | 2020-06-24 10:08AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| JNJ200710C00172500 | 2020-06-15 3:17PM EDT | 172.50 | 0.26 | 0.00 | 0.38 | 0.00 | - | - | 1 | 72.27% |
| JNJ200710C00175000 | 2020-06-15 10:32AM EDT | 175.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 64.45% |
| JNJ200710C00180000 | 2020-06-15 3:17PM EDT | 180.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | - | 20 | 84.08% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200710P00100000 | 2020-06-26 11:33AM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 53 | 73 | 85.16% |
| JNJ200710P00110000 | 2020-06-24 10:17AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| JNJ200710P00115000 | 2020-06-29 12:08PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| JNJ200710P00120000 | 2020-06-26 2:17PM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| JNJ200710P00125000 | 2020-07-02 3:57PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 1 | 82 | 25.00% |
| JNJ200710P00128000 | 2020-07-02 3:47PM EDT | 128.00 | 0.03 | 0.01 | 0.05 | -0.61 | -95.31% | 16 | 17 | 32.03% |
| JNJ200710P00129000 | 2020-06-30 3:23PM EDT | 129.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | 11 | 27 | 31.64% |
| JNJ200710P00130000 | 2020-07-02 3:57PM EDT | 130.00 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 12 | 145 | 29.30% |
| JNJ200710P00131000 | 2020-06-29 11:22AM EDT | 131.00 | 0.10 | 0.06 | 0.11 | -0.40 | -80.00% | 20 | 16 | 29.30% |
| JNJ200710P00132000 | 2020-07-02 9:57AM EDT | 132.00 | 0.09 | 0.10 | 0.12 | -0.07 | -43.75% | 1 | 405 | 27.25% |
| JNJ200710P00133000 | 2020-07-02 3:46PM EDT | 133.00 | 0.11 | 0.12 | 0.14 | -0.09 | -45.00% | 3 | 147 | 25.59% |
| JNJ200710P00134000 | 2020-07-02 3:55PM EDT | 134.00 | 0.14 | 0.15 | 0.18 | -0.09 | -39.13% | 14 | 226 | 24.41% |
| JNJ200710P00135000 | 2020-07-02 3:29PM EDT | 135.00 | 0.18 | 0.19 | 0.24 | -0.12 | -40.00% | 15 | 261 | 23.34% |
| JNJ200710P00136000 | 2020-07-02 3:40PM EDT | 136.00 | 0.24 | 0.24 | 0.26 | -0.18 | -42.86% | 38 | 120 | 20.90% |
| JNJ200710P00137000 | 2020-07-02 3:46PM EDT | 137.00 | 0.33 | 0.30 | 0.36 | -0.32 | -49.23% | 92 | 447 | 19.87% |
| JNJ200710P00138000 | 2020-07-02 3:43PM EDT | 138.00 | 0.48 | 0.40 | 0.43 | -0.42 | -46.67% | 193 | 405 | 17.70% |
| JNJ200710P00139000 | 2020-07-02 3:59PM EDT | 139.00 | 0.66 | 0.57 | 0.61 | -0.44 | -40.00% | 43 | 171 | 16.65% |
| JNJ200710P00140000 | 2020-07-02 3:59PM EDT | 140.00 | 0.97 | 0.83 | 0.89 | -0.58 | -37.42% | 102 | 1,076 | 15.89% |
| JNJ200710P00141000 | 2020-07-02 3:32PM EDT | 141.00 | 1.44 | 1.19 | 1.27 | -0.55 | -27.64% | 101 | 249 | 15.06% |
| JNJ200710P00142000 | 2020-07-02 3:57PM EDT | 142.00 | 2.04 | 1.67 | 1.79 | -0.13 | -5.99% | 63 | 190 | 14.43% |
| JNJ200710P00143000 | 2020-07-02 3:47PM EDT | 143.00 | 2.48 | 2.31 | 2.84 | -0.42 | -14.48% | 27 | 89 | 19.41% |
| JNJ200710P00144000 | 2020-07-02 1:44PM EDT | 144.00 | 3.44 | 3.25 | 3.50 | -0.13 | -3.64% | 2 | 128 | 18.21% |
| JNJ200710P00145000 | 2020-07-02 2:49PM EDT | 145.00 | 3.92 | 3.85 | 4.10 | -0.72 | -15.52% | 16 | 494 | 12.40% |
| JNJ200710P00146000 | 2020-07-01 12:45PM EDT | 146.00 | 5.48 | 4.75 | 5.00 | +0.28 | +5.38% | 5 | 31 | 0.00% |
| JNJ200710P00147000 | 2020-07-02 1:08PM EDT | 147.00 | 6.27 | 6.20 | 6.45 | 0.00 | - | 2 | 142 | 26.66% |
| JNJ200710P00148000 | 2020-06-26 3:29PM EDT | 148.00 | 10.98 | 6.70 | 6.90 | 0.00 | - | 10 | 53 | 0.00% |
| JNJ200710P00149000 | 2020-06-30 11:09AM EDT | 149.00 | 10.13 | 7.65 | 7.95 | 0.00 | - | 3 | 11 | 0.00% |
| JNJ200710P00150000 | 2020-06-29 1:09PM EDT | 150.00 | 9.35 | 8.60 | 8.90 | -2.15 | -18.70% | 10 | 52 | 0.00% |
| JNJ200710P00155000 | 2020-06-17 10:25AM EDT | 155.00 | 10.40 | 13.55 | 13.85 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200710P00157500 | 2020-06-15 3:30PM EDT | 157.50 | 16.53 | 16.45 | 16.75 | 0.00 | - | 6 | 32 | 46.00% |
| JNJ200710P00160000 | 2020-06-15 4:02PM EDT | 160.00 | 13.85 | 18.95 | 19.35 | 0.00 | - | - | 5 | 55.18% |
© 2020 Verizon Media. All rights reserved.